China Aircraft Leasing Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-24 | 5.730 | 5.730 | 5.410 | 5.590 | 3.732 | 429,000 |
| 2022-02-23 | 5.800 | 5.800 | 5.590 | 5.680 | 3.792 | 203,000 |
| 2022-02-22 | 5.660 | 5.740 | 5.570 | 5.730 | 3.826 | 199,071 |
| 2022-02-21 | 5.680 | 5.740 | 5.680 | 5.740 | 3.832 | 147,000 |
| 2022-02-18 | 5.770 | 5.790 | 5.600 | 5.750 | 3.839 | 348,500 |
| 2022-02-17 | 5.860 | 5.860 | 5.750 | 5.770 | 3.852 | 283,500 |
| 2022-02-16 | 5.640 | 5.900 | 5.640 | 5.870 | 3.919 | 767,966 |
| 2022-02-15 | 5.560 | 5.600 | 5.500 | 5.590 | 3.732 | 189,500 |
| 2022-02-14 | 5.600 | 5.690 | 5.500 | 5.600 | 3.739 | 178,500 |
| 2022-02-11 | 5.480 | 5.600 | 5.480 | 5.590 | 3.732 | 269,500 |
| 2022-02-10 | 5.510 | 5.600 | 5.400 | 5.590 | 3.732 | 290,000 |
| 2022-02-09 | 5.480 | 5.550 | 5.480 | 5.510 | 3.679 | 121,500 |
| 2022-02-08 | 5.430 | 5.480 | 5.360 | 5.450 | 3.639 | 54,104 |
| 2022-02-07 | 5.400 | 5.430 | 5.360 | 5.430 | 3.625 | 19,500 |
| 2022-02-04 | 5.390 | 5.490 | 5.390 | 5.420 | 3.619 | 56,000 |
| 2022-01-31 | 5.390 | 5.400 | 5.390 | 5.390 | 3.599 | 5,500 |
| 2022-01-28 | 5.350 | 5.500 | 5.300 | 5.380 | 3.592 | 234,500 |
| 2022-01-27 | 5.310 | 5.400 | 5.300 | 5.380 | 3.592 | 197,000 |
| 2022-01-26 | 5.400 | 5.420 | 5.350 | 5.400 | 3.605 | 181,500 |
| 2022-01-25 | 5.400 | 5.400 | 5.380 | 5.380 | 3.592 | 50,000 |
| 2022-01-24 | 5.460 | 5.460 | 5.370 | 5.400 | 3.605 | 45,000 |
| 2022-01-21 | 5.500 | 5.500 | 5.430 | 5.460 | 3.645 | 22,500 |
| 2022-01-20 | 5.500 | 5.500 | 5.370 | 5.460 | 3.645 | 77,500 |
| 2022-01-19 | 5.550 | 5.550 | 5.360 | 5.370 | 3.585 | 87,500 |
| 2022-01-18 | 5.630 | 5.650 | 5.400 | 5.420 | 3.619 | 90,500 |
| 2022-01-17 | 5.350 | 5.600 | 5.350 | 5.600 | 3.739 | 303,500 |
| 2022-01-14 | 5.310 | 5.420 | 5.300 | 5.370 | 3.585 | 94,204 |
| 2022-01-13 | 5.450 | 5.450 | 5.310 | 5.310 | 3.545 | 64,000 |
| 2022-01-12 | 5.350 | 5.420 | 5.320 | 5.340 | 3.565 | 344,500 |
| 2022-01-11 | 5.390 | 5.450 | 5.310 | 5.330 | 3.559 | 53,000 |
| 2022-01-10 | 5.300 | 5.420 | 5.300 | 5.400 | 3.605 | 167,500 |
| 2022-01-07 | 5.420 | 5.420 | 5.300 | 5.300 | 3.539 | 117,378 |
| 2022-01-06 | 5.620 | 5.620 | 5.400 | 5.440 | 3.632 | 84,501 |
| 2022-01-05 | 5.480 | 5.600 | 5.460 | 5.510 | 3.679 | 132,500 |
| 2022-01-04 | 5.400 | 5.600 | 5.400 | 5.560 | 3.712 | 64,000 |
| 2022-01-03 | 5.750 | 5.750 | 5.500 | 5.500 | 3.672 | 49,500 |
| 2021-12-31 | 5.580 | 5.800 | 5.580 | 5.720 | 3.819 | 770,000 |
| 2021-12-30 | 5.600 | 5.600 | 5.400 | 5.580 | 3.725 | 589,000 |
| 2021-12-29 | 5.530 | 5.590 | 5.520 | 5.530 | 3.692 | 406,000 |
| 2021-12-28 | 5.540 | 5.560 | 5.490 | 5.520 | 3.685 | 605,003 |
| 2021-12-24 | 5.420 | 5.470 | 5.410 | 5.460 | 3.645 | 206,500 |
| 2021-12-23 | 5.400 | 5.460 | 5.400 | 5.420 | 3.619 | 354,471 |
| 2021-12-22 | 5.390 | 5.460 | 5.370 | 5.370 | 3.585 | 498,000 |
| 2021-12-21 | 5.290 | 5.370 | 5.240 | 5.370 | 3.585 | 392,000 |
| 2021-12-20 | 5.370 | 5.390 | 5.200 | 5.280 | 3.525 | 303,500 |
| 2021-12-17 | 5.290 | 5.400 | 5.270 | 5.370 | 3.585 | 459,081 |
| 2021-12-16 | 5.240 | 5.290 | 5.200 | 5.290 | 3.532 | 183,258 |
| 2021-12-15 | 5.310 | 5.320 | 5.120 | 5.160 | 3.445 | 112,000 |
| 2021-12-14 | 5.220 | 5.300 | 5.150 | 5.190 | 3.465 | 169,000 |
| 2021-12-13 | 5.250 | 5.340 | 5.200 | 5.250 | 3.505 | 292,500 |
| 2021-12-10 | 5.170 | 5.200 | 5.160 | 5.200 | 3.472 | 123,500 |
| 2021-12-09 | 5.150 | 5.200 | 5.140 | 5.190 | 3.465 | 92,000 |
| 2021-12-08 | 5.100 | 5.100 | 5.040 | 5.100 | 3.405 | 80,000 |
| 2021-12-07 | 5.100 | 5.100 | 5.030 | 5.090 | 3.398 | 120,000 |
| 2021-12-06 | 5.080 | 5.080 | 5.000 | 5.070 | 3.385 | 144,551 |
| 2021-12-03 | 5.050 | 5.100 | 5.000 | 5.060 | 3.378 | 231,560 |
| 2021-12-02 | 5.010 | 5.100 | 4.980 | 5.060 | 3.378 | 188,000 |
| 2021-12-01 | 5.010 | 5.050 | 5.010 | 5.050 | 3.372 | 73,000 |
| 2021-11-30 | 5.120 | 5.140 | 5.000 | 5.000 | 3.338 | 147,051 |
| 2021-11-29 | 5.130 | 5.130 | 5.100 | 5.100 | 3.405 | 42,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-07 | 0.1400 HKD |
| 2026-06-18 | 0.1800 HKD |
| 2025-09-09 | 0.1200 HKD |
| 2025-06-20 | 0.1800 HKD |
| 2024-09-05 | 0.1200 HKD |
| 2024-06-14 | 0.1500 HKD |
| 2023-09-07 | 0.1500 HKD |
| 2023-06-23 | 0.1500 HKD |
| 2022-09-23 | 0.1500 HKD |
| 2022-05-30 | 0.2600 HKD |
| 2021-09-13 | 0.1500 HKD |
| 2021-05-14 | 0.2000 HKD |
| 2020-09-07 | 0.2000 HKD |
| 2020-05-12 | 0.4800 HKD |
| 2019-09-09 | 0.2300 HKD |
| 2019-05-17 | 0.4400 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.